Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 15
Download
Date Close Price change Market cap Trading volume
Jul 26, 8 AM $532.03
+0.08%
$875,066 $1.54 million
Jul 26, 7 AM $531.6
-0.15%
$874,358 $1.53 million
Jul 26, 6 AM $532.4
+0.07%
$875,682 $1.51 million
Jul 26, 5 AM $532.06
-0.18%
$875,110 $1.52 million
Jul 26, 4 AM $533.03
+0.17%
$876,716 $1.52 million
Jul 26, 3 AM $532.12
-0.03%
$875,217 $1.54 million
Jul 26, 2 AM $532.29
+0.10%
$875,499 $1.53 million
Jul 26, 1 AM $531.76
+0.31%
$874,619 $1.54 million
Jul 26, 12 AM $530.09
-0.06%
$871,874 $1.55 million
Jul 25, 11 PM $530.39
+0.04%
$872,364 $1.55 million
Jul 25, 10 PM $530.14
+0.10%
$871,967 $1.56 million
Jul 25, 9 PM $529.62
-0.09%
$871,104 $1.55 million
Jul 25, 8 PM $530.2
+0.08%
$872,065 $1.54 million
Jul 25, 7 PM $529.8
+0.08%
$871,394 $1.56 million
Jul 25, 6 PM $529.38
+0.00%
$870,713 $1.56 million
Jul 25, 5 PM $529.4
+0.39%
$870,739 $1.56 million
Jul 25, 4 PM $527.33
+0.16%
$867,336 $1.56 million
Jul 25, 3 PM $526.49
+0.01%
$865,954 $1.58 million
Jul 25, 2 PM $526.43
+0.02%
$865,862 $1.61 million
Jul 25, 1 PM $526.35
+0.06%
$865,728 $1.64 million
Jul 25, 12 PM $525.89
+0.03%
$864,969 $1.72 million
Jul 25, 11 AM $525.85
-0.10%
$864,911 $1.74 million
Jul 25, 10 AM $526.27
+0.10%
$865,586 $1.75 million
Jul 25, 9 AM $525.73
-0.08%
$864,711 $1.76 million
Jul 25, 8 AM $526.17
+0.01%
$865,435 $1.77 million
Jul 25, 7 AM $526.1
-0.10%
$865,315 $1.8 million
Jul 25, 6 AM $526.65
+0.10%
$866,223 $1.84 million
Jul 25, 5 AM $526.13
+0.16%
$865,363 $1.88 million
Jul 25, 4 AM $525.31
+0.22%
$864,022 $1.9 million
Jul 25, 3 AM $524.17
+0.11%
$862,147 $1.91 million
Jul 25, 2 AM $523.62
+0.06%
$861,235 $1.92 million
Jul 25, 1 AM $523.33
-0.01%
$860,757 $1.92 million
Jul 25, 12 AM $523.36
+0.41%
$860,811 $1.94 million
Jul 24, 11 PM $521.24
-0.10%
$857,313 $1.93 million
Jul 24, 10 PM $521.79
-0.16%
$858,228 $1.92 million
Jul 24, 9 PM $522.66
-0.07%
$859,652 $1.92 million
Jul 24, 8 PM $523
+0.46%
$860,221 $1.95 million
Jul 24, 7 PM $520.62
-1.15%
$856,304 $2.02 million
Jul 24, 6 PM $526.67
-1.32%
$866,255 $2.17 million
Jul 24, 5 PM $533.98
-0.13%
$878,281 $2.18 million
Jul 24, 4 PM $534.66
-0.31%
$879,386 $2.2 million
Jul 24, 3 PM $536.24
+1.64%
$881,990 $2.21 million
Jul 24, 2 PM $527.76
+1.49%
$868,048 $2.2 million
Jul 24, 1 PM $520.16
-4.56%
$855,547 $2.2 million
Jul 24, 12 PM $545.31
+0.22%
$896,906 $2.26 million
Jul 24, 11 AM $543.38
-0.03%
$893,738 $2.32 million
Jul 24, 10 AM $543.55
+0.07%
$894,018 $2.34 million
Jul 24, 9 AM $542.86
+0.47%
$892,874 $2.34 million
Jul 24, 8 AM $540.35
-0.22%
$888,749 $2.33 million
Jul 24, 7 AM $541.54
+0.01%
$890,705 $2.34 million